Occidental Petroleum (OXY)

Last Price48.28

Change-0.29 (-0.61%)

NYSE· Last Trade: Jul 1st, 2:53 PM EDT

Historical Prices For Occidental Petroleum (OXY)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	49.18	49.72	48.55	48.57	10,119,824	48.57
6/29/2026	50.01	50.41	49.05	49.09	9,706,432	49.09
6/26/2026	50.94	51.07	49.85	49.99	12,790,870	49.99
6/25/2026	51.09	51.75	50.44	51.21	7,426,260	51.21
6/24/2026	51.00	51.38	50.30	51.09	7,853,501	51.09
6/23/2026	52.10	52.58	51.66	52.23	9,886,104	52.23
6/22/2026	52.03	52.28	51.11	52.00	9,204,067	52.00
6/18/2026	52.40	52.41	51.19	51.82	13,871,796	51.82
6/17/2026	53.48	53.99	52.83	53.04	8,255,024	53.04
6/16/2026	53.70	54.17	53.40	53.67	9,745,363	53.67
6/15/2026	53.45	54.98	53.11	54.46	10,652,475	54.46
6/12/2026	54.74	57.32	54.60	56.54	10,460,985	56.54
6/11/2026	57.51	58.20	55.46	55.47	12,007,736	55.47
6/10/2026	56.97	58.46	56.65	57.10	9,030,964	57.10
6/09/2026	56.92	57.06	55.61	56.55	11,151,759	56.29
6/08/2026	57.41	58.16	57.18	57.48	8,700,873	57.22
6/05/2026	58.80	58.89	56.85	56.93	8,194,308	56.67
6/04/2026	58.65	58.95	58.13	58.67	8,534,981	58.40
6/03/2026	59.52	60.50	59.12	59.64	8,650,168	59.37
6/02/2026	58.01	59.41	57.83	59.09	9,594,429	58.82
6/01/2026	57.94	59.89	57.86	58.92	12,358,579	58.65
5/29/2026	0.01	57.05	56.02	56.63	14,401,181	56.37
5/28/2026	57.74	58.20	56.97	57.32	10,899,159	57.06
5/27/2026	56.60	57.91	55.70	56.89	11,347,336	56.63
5/26/2026	58.40	59.10	57.46	57.46	10,561,251	57.20
5/22/2026	58.69	59.17	58.07	58.81	7,923,086	58.54
5/21/2026	60.65	60.84	58.02	58.83	14,018,684	58.56
5/20/2026	60.50	61.24	58.83	58.87	12,471,107	58.60
5/19/2026	60.13	60.94	59.63	60.70	12,673,218	60.42
5/18/2026	58.90	60.24	58.32	59.70	12,264,991	59.43
5/15/2026	57.93	59.70	57.56	59.62	16,712,368	59.35
5/14/2026	56.00	57.27	55.84	56.84	8,767,049	56.58
5/13/2026	56.22	56.31	55.47	56.18	6,921,315	55.92
5/12/2026	55.80	56.42	55.17	56.27	10,629,207	56.01
5/11/2026	54.01	55.46	54.01	55.14	13,711,796	54.89
5/08/2026	53.91	54.25	52.98	53.03	12,962,030	52.79
5/07/2026	53.90	54.34	53.18	53.94	18,202,549	53.69
5/06/2026	55.52	56.69	54.74	55.12	20,683,918	54.87
5/05/2026	59.63	60.03	59.17	59.34	9,387,516	59.07
5/04/2026	59.25	60.38	58.70	60.27	10,348,213	59.99
5/01/2026	60.04	60.11	57.90	58.71	13,859,613	58.44
4/30/2026	59.59	60.75	58.93	60.58	12,967,838	60.30
4/29/2026	59.34	60.78	58.61	60.76	13,814,192	60.48
4/28/2026	58.10	59.00	57.92	58.61	12,732,892	58.34
4/27/2026	57.35	58.02	56.95	57.27	7,550,332	57.01
4/24/2026	57.60	57.75	56.52	57.12	7,851,208	56.86
4/23/2026	57.51	58.02	56.85	57.83	9,725,020	57.56
4/22/2026	56.61	57.11	56.20	57.05	9,479,376	56.79
4/21/2026	54.50	56.48	54.32	56.33	15,386,424	56.07
4/20/2026	54.12	54.96	53.87	54.48	11,487,598	54.23
4/17/2026	53.66	54.02	51.96	53.79	24,183,781	53.54
4/16/2026	56.18	57.05	55.61	56.87	10,018,054	56.61
4/15/2026	55.45	56.40	55.12	55.83	12,229,701	55.57
4/14/2026	56.92	57.00	55.10	55.38	16,423,835	55.13
4/13/2026	58.62	59.24	57.40	58.06	14,458,991	57.79
4/10/2026	58.04	58.82	57.63	57.97	10,476,679	57.70
4/09/2026	60.10	60.73	58.23	58.53	15,489,706	58.26
4/08/2026	57.17	59.98	56.25	59.77	25,772,797	59.50
4/07/2026	63.51	64.28	62.46	62.94	13,195,644	62.65
4/06/2026	62.88	63.34	62.18	62.96	11,670,100	62.67
4/02/2026	64.60	66.02	62.36	62.97	22,356,789	62.68
4/01/2026	64.08	65.57	61.17	62.23	28,309,543	61.94